中鼎 (9933)-永豐金-松山券商分點個股進出

台股 » 個股 » 中鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鼎

(9933)

可現股當沖

股價
49.80
漲跌
▲0.30
漲幅
+0.61%
成交量
4,237張
產業
上市其他類股
391人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鼎 (9933)籌碼相關－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	2	49.25	49.80	-2	3,168	-0.06%
2024/04/22	7	49.96	15.2	49.90	49.50	-8.2	3,118	-0.26%
2024/04/19	3	49.95	11.1	50.32	50.20	-8.1	2,973	-0.27%
2024/04/18	16.2	49.86	2.1	49.59	49.90	14.1	2,735	0.52%
2024/04/17	0	0.00	1	48.05	48.45	-1	2,496	-0.04%
2024/04/16	1	47.40	10	47.83	47.30	-9	2,449	-0.37%
2024/04/15	1	49.15	13	48.90	48.90	-12	2,368	-0.51%
2024/04/12	2	49.63	1.1	49.41	49.55	0.9	2,322	0.04%
2024/04/11	7	49.71	1	49.00	49.20	6	2,276	0.26%
2024/04/10	3	49.53	22.4	49.66	49.50	-19.4	2,213	-0.88%
2024/04/09	4	48.71	5.3	48.70	48.55	-1.3	2,082	-0.06%
2024/04/08	7	48.00	5.1	47.70	47.70	1.9	2,016	0.10%
2024/04/03	0	0.00	5	47.54	47.70	-5	1,974	-0.25%
2024/04/02	11	46.88	4.2	46.42	46.85	6.8	1,928	0.35%
2024/04/01	0	0.00	14.1	47.06	46.80	-14.1	1,897	-0.74%
2024/03/28	10	47.57	0	0.00	47.30	10	1,846	0.54%
2024/03/27	5.3	47.28	9.1	47.23	47.60	-3.9	1,817	-0.21%
2024/03/26	6	45.75	3	46.35	45.50	3	1,677	0.18%
2024/03/25	0	0.00	2	45.65	45.80	-2	1,636	-0.12%
2024/03/22	1	45.85	1	45.75	45.75	0	1,643	0.00%
2024/03/21	2	45.65	4	45.85	45.85	-2	1,646	-0.12%
2024/03/20	0	0.00	7	45.58	45.45	-7	1,621	-0.43%
2024/03/19	6	45.24	8.7	45.28	45.30	-2.7	1,585	-0.17%
2024/03/18	0	0.00	21	44.70	44.80	-21	1,581	-1.33%
2024/03/15	21.1	44.15	3	44.37	44.35	18.1	1,577	1.15%
2024/03/14	0	0.00	5	45.35	44.90	-5	1,543	-0.32%
2024/03/13	3	45.28	16	45.19	45.30	-13	1,532	-0.85%
2024/03/12	4.9	44.69	3.3	44.70	44.65	1.6	1,491	0.11%
2024/03/11	3	45.33	37	45.38	45.25	-34	1,465	-2.32%
2024/03/08	0.1	44.30	15	44.31	44.70	-14.9	1,417	-1.05%
2024/03/07	2	44.10	9	44.11	44.20	-7	1,376	-0.51%
2024/03/06	33.2	44.49	0	0.00	44.25	33.2	1,373	2.41%
2024/03/05	41	43.90	0	0.00	43.90	41	1,346	3.04%
2024/03/04	1	43.45	0	0.00	43.55	1	1,336	0.07%
2024/03/01	2	43.48	0	0.00	43.70	2	1,382	0.14%
2024/02/27	4	43.01	1	43.05	42.80	3	1,369	0.22%
2024/02/23	1	42.70	1	42.70	42.65	0	1,379	0.00%
2024/02/22	0	0.00	1	43.05	42.95	-1	1,394	-0.07%
2024/02/21	0	0.00	8	43.13	43.25	-8	1,418	-0.56%
2024/02/19	2	42.55	0	0.00	42.90	2	1,459	0.14%
2024/02/16	0.2	42.05	0	0.00	42.25	0.2	1,499	0.01%
2024/02/15	0	0.00	0.4	41.90	41.90	-0.4	1,548	-0.02%
2024/02/05	0	0.00	0.6	42.15	42.00	-0.6	1,565	-0.04%
2024/01/30	1.2	41.96	0	0.00	41.80	1.2	1,749	0.07%
2024/01/26	3	42.10	0	0.00	42.30	3	1,945	0.15%
2024/01/25	1	42.05	0	0.00	42.05	1	1,957	0.05%
2024/01/24	1	42.25	10	42.30	42.15	-9	1,957	-0.46%
2024/01/17	0.1	42.15	15	42.06	42.05	-15	1,975	-0.76%
2024/01/16	1.6	42.48	0	0.00	42.25	1.6	1,973	0.08%
2024/01/12	0.1	42.05	0	0.00	41.75	0.1	1,983	0.01%
2024/01/11	0	0.00	1	42.20	42.15	-1	1,985	-0.05%
2024/01/10	0.1	42.10	0.1	42.20	42.15	0.1	2,011	0.00%
2024/01/09	0	0.00	0.1	42.10	42.10	-0.1	2,030	0.00%
2024/01/03	2	42.15	0	0.00	42.15	2	2,126	0.09%
2023/12/29	0.1	42.30	0	0.00	42.15	0.1	2,145	0.00%
2023/12/28	2	42.15	0	0.00	42.35	2	2,155	0.09%
2023/12/27	4.1	42.33	0	0.00	42.15	4.1	2,157	0.19%
2023/12/25	0	0.00	2	42.00	42.10	-2	2,150	-0.09%
2023/12/21	2.1	42.05	0	0.00	42.00	2.1	2,155	0.10%
2023/12/20	2	42.00	0	0.00	42.20	2	2,152	0.09%
2023/12/19	0.2	42.08	1	42.00	42.00	-0.8	2,145	-0.04%
2023/12/18	10	43.25	0	0.00	42.60	10	2,128	0.47%
2023/12/14	9	43.61	0	0.00	43.80	9	2,092	0.43%
2023/12/13	6.2	43.65	0	0.00	43.65	6.2	2,077	0.30%
2023/12/12	0.2	43.80	0	0.00	43.80	0.2	2,062	0.01%
2023/12/11	0	0.00	0.6	43.85	43.85	-0.6	2,051	-0.03%
2023/12/07	0	0.00	5	44.10	44.05	-5	2,024	-0.25%
2023/12/06	15.2	44.17	3	44.30	43.95	12.2	2,014	0.60%
2023/12/05	0	0.00	12.5	43.97	44.10	-12.5	2,001	-0.62%
2023/12/04	0.1	44.31	0	0.00	44.15	0.1	2,006	0.01%
2023/12/01	1	44.55	1	44.15	44.35	0	2,046	0.00%
2023/11/30	0	0.00	3	43.85	43.85	-3	1,993	-0.15%
2023/11/29	10	43.95	0	0.00	44.00	10	1,975	0.51%
2023/11/28	3	44.12	1	43.55	43.60	2	1,960	0.10%
2023/11/27	1.5	43.33	0	0.00	43.20	1.5	1,898	0.08%
2023/11/22	0	0.00	37	42.91	43.10	-37	1,859	-1.99%
2023/11/21	0.3	42.82	0	0.00	42.90	0.3	1,846	0.02%
2023/11/20	0	0.00	3	43.12	43.05	-3	1,834	-0.16%
2023/11/17	0	0.00	1.1	43.55	43.50	-1.1	1,826	-0.06%
2023/11/15	13	43.31	5	43.54	43.70	8	1,790	0.45%
2023/11/14	1	43.65	3	43.25	42.95	-2	1,735	-0.12%
2023/11/13	19.5	42.65	20	42.64	42.90	-0.5	1,696	-0.03%
2023/11/10	1	42.90	0	0.00	42.90	1	1,671	0.06%
2023/11/09	0.2	42.70	3	42.93	42.65	-2.8	1,643	-0.17%
2023/11/08	16	42.67	0	0.00	42.65	16	1,601	1.00%
2023/11/06	42	41.69	4	41.83	41.80	38	1,506	2.52%
2023/11/03	1.1	41.68	3	41.65	41.55	-2	1,470	-0.14%
2023/11/02	1	39.60	0	0.00	39.55	1	1,312	0.08%
2023/10/31	2	39.73	0	0.00	39.45	2	1,311	0.15%
2023/10/24	1	39.90	0	0.00	39.50	1	1,326	0.08%
2023/10/23	0	0.00	3	39.92	39.95	-3	1,318	-0.23%
2023/10/20	0.2	39.50	0	0.00	39.50	0.2	1,324	0.02%
2023/10/19	1	39.35	0	0.00	39.45	1	1,317	0.08%
2023/10/18	1.1	39.73	0	0.00	39.50	1.1	1,311	0.08%
2023/10/17	5.1	40.15	0	0.00	39.75	5.1	1,289	0.39%
2023/10/16	6	40.34	5	40.35	40.15	1	1,283	0.08%
2023/10/13	1	39.85	2	39.55	39.35	-1	1,252	-0.08%
2023/10/12	3	39.65	0	0.00	39.85	3	1,249	0.24%
2023/10/11	4	39.57	0	0.00	39.45	4	1,246	0.32%
2023/10/06	1	38.95	0	0.00	39.05	1	1,228	0.08%
2023/10/05	1	39.00	0	0.00	38.95	1	1,219	0.08%
2023/10/04	2	39.20	0	0.00	39.00	2	1,211	0.17%
2023/10/03	2	39.35	0	0.00	39.20	2	1,213	0.16%
2023/10/02	2.1	39.45	2	39.30	39.35	0.1	1,244	0.01%
2023/09/28	7	39.58	0	0.00	39.45	7	1,301	0.54%
2023/09/27	1	39.30	0	0.00	39.45	1	1,333	0.08%
2023/09/26	7	39.59	1	39.50	39.45	6	1,343	0.45%
2023/09/25	0	0.00	10	39.81	39.70	-10	1,352	-0.74%
2023/09/22	0	0.00	2	39.60	39.65	-2	1,351	-0.15%
2023/09/21	2	40.15	0	0.00	40.00	2	1,349	0.15%
2023/09/20	5	40.36	4	40.38	40.30	1	1,344	0.07%
2023/09/19	1	40.25	0	0.00	40.30	1	1,347	0.07%
2023/09/18	4	40.18	0	0.00	40.20	4	1,346	0.30%
2023/09/15	36	40.14	4	40.08	40.10	32	1,350	2.37%
2023/09/14	4	40.20	0	0.00	40.20	4	1,343	0.30%
2023/09/13	0	0.00	0.3	40.20	40.10	-0.3	1,342	-0.02%
2023/09/12	4	39.80	0	0.00	40.00	4	1,351	0.30%
2023/09/11	5.1	40.05	3	40.05	39.95	2.1	1,350	0.15%
2023/09/07	0	40.30	0	0.00	40.10	0	1,343	0.00%
2023/09/06	1	41.05	9	40.82	40.75	-8	1,318	-0.61%
2023/09/05	0	0.00	5	39.95	39.95	-5	1,256	-0.40%
2023/09/04	0	0.00	5	39.80	39.70	-5	1,263	-0.40%
2023/08/29	3.1	38.90	0	0.00	38.95	3.1	1,312	0.24%
2023/08/25	0	0.00	5	38.78	38.80	-5	1,336	-0.37%
2023/08/24	1	38.75	0	0.00	38.80	1	1,343	0.07%
2023/08/23	1.1	38.95	0	0.00	38.85	1.1	1,343	0.08%
2023/08/22	1	39.10	0	0.00	39.00	1	1,333	0.08%
2023/08/21	11	39.20	0	0.00	39.20	11	1,329	0.83%
2023/08/17	0	0.00	16	39.32	39.35	-16	1,322	-1.21%
2023/08/16	0.2	39.22	0	0.00	39.35	0.2	1,309	0.01%
2023/08/15	11	39.74	15	39.69	39.55	-4	1,309	-0.31%
2023/08/14	1	39.60	0	0.00	39.60	1	1,317	0.08%
2023/08/11	0	0.00	10	40.05	40.05	-10	1,337	-0.75%
2023/08/10	0.3	40.05	0	0.00	40.10	0.3	1,351	0.02%
2023/08/09	0	0.00	1.2	40.19	40.10	-1.2	1,374	-0.08%
2023/08/08	3	39.97	10	40.10	40.05	-7	1,387	-0.50%
2023/08/07	1	40.00	5	40.26	40.35	-4	1,402	-0.29%
2023/08/04	3	40.13	0	0.00	40.15	3	1,432	0.21%
2023/08/02	5	40.09	0	0.00	40.00	5	1,472	0.34%
2023/08/01	4	40.15	0	0.00	40.25	4	1,573	0.25%
2023/07/28	7	40.33	0	0.00	40.40	7	1,564	0.45%
2023/07/26	16	40.14	0	0.00	40.30	16	1,572	1.02%
2023/07/25	13.2	40.08	8	40.05	40.05	5.2	1,594	0.33%
2023/07/24	15	40.57	0	0.00	40.55	15	1,572	0.95%
2023/07/20	0	40.50	4	40.51	40.50	-4	1,580	-0.25%
2023/07/19	17	40.07	0	0.00	40.10	17	1,578	1.08%
2023/07/18	18	40.28	0	0.00	40.10	18	1,576	1.14%
2023/07/17	30	40.53	0	0.00	40.50	30	1,567	1.91%
2023/07/14	1	39.80	0	0.00	39.90	1	1,560	0.06%
2023/07/12	0	0.00	20	39.80	39.80	-20	1,568	-1.28%
2023/07/11	2	39.95	17	39.92	39.90	-15	1,567	-0.96%
2023/07/10	30.1	39.73	0	0.00	39.80	30.1	1,613	1.87%
2023/07/07	10.5	39.84	0	0.00	39.75	10.5	1,628	0.64%
2023/07/06	14	40.30	1	40.55	40.20	13	1,601	0.81%
2023/07/05	50	42.15	11	42.11	42.15	39	1,547	2.52%
2023/07/04	20	42.10	0	0.00	42.10	20	1,519	1.32%
2023/07/03	43	42.14	0	0.00	42.15	43	1,525	2.82%
2023/06/29	0	0.00	1	42.05	42.05	-1	1,541	-0.06%
2023/06/26	121	41.84	36	41.76	41.95	85	1,593	5.33%	大買/
2023/06/21	3	41.70	0	0.00	41.75	3	1,611	0.19%
2023/06/20	27	41.83	0	0.00	41.75	27	1,633	1.65%
2023/06/19	23	41.81	0	0.00	41.95	23	1,647	1.40%
2023/06/15	16	42.10	0	0.00	42.10	16	1,663	0.96%
2023/06/13	10	41.90	1	42.00	42.00	9	1,707	0.53%
2023/06/12	1.1	41.95	0	0.00	41.95	1.1	1,723	0.06%
2023/06/09	10	42.05	0	0.00	42.00	10	1,766	0.57%
2023/06/07	10	42.40	1	42.05	42.35	9	1,867	0.48%
2023/06/06	6	41.97	1	42.10	41.95	5	1,914	0.26%
2023/06/05	5	41.75	0	0.00	41.75	5	2,066	0.24%
2023/06/02	5	41.80	1	41.80	41.80	4	2,075	0.19%
2023/06/01	8	41.05	0	0.00	41.15	8	2,059	0.39%
2023/05/26	0.1	41.10	0	0.00	41.10	0.1	2,016	0.00%
2023/05/25	31	41.13	0	0.00	41.05	31	2,027	1.53%
2023/05/24	25	41.60	0	0.00	41.60	25	2,017	1.24%
2023/05/19	0	0.00	3	41.25	41.40	-3	2,021	-0.15%
2023/05/18	11	40.96	7	40.87	41.05	4	2,032	0.20%
2023/05/17	2	40.90	5	40.79	40.90	-3	2,024	-0.15%
2023/05/16	1	40.80	0	0.00	40.80	1	2,000	0.05%
2023/05/15	69	41.08	0	0.00	40.80	69	1,991	3.46%
2023/05/12	12	40.73	0	0.00	40.80	12	1,966	0.61%
2023/05/11	20	40.32	0	0.00	40.25	20	1,969	1.02%
2023/05/10	8.1	40.42	0	0.00	40.30	8.1	1,955	0.41%
2023/05/09	7	40.64	0	0.00	40.70	7	1,938	0.36%
2023/05/08	52.1	40.71	1.3	41.06	41.00	50.8	1,911	2.66%
2023/05/03	0	0.00	1	42.70	42.60	-1	1,830	-0.05%
2023/04/28	1	42.40	0	0.00	42.50	1	1,852	0.05%
2023/04/27	1	42.40	0	0.00	42.30	1	1,831	0.05%
2023/04/25	0	0.00	6	42.25	41.95	-6	1,827	-0.33%
2023/04/24	3	42.50	0	0.00	42.50	3	1,828	0.16%
2023/04/21	0.1	42.05	0	0.00	41.85	0.1	1,857	0.01%
2023/04/17	0	0.00	1	43.00	42.90	-1	1,936	-0.05%
2023/04/14	3	43.05	11	43.10	43.05	-8	1,925	-0.42%
2023/04/13	13	43.32	0	0.00	43.20	13	1,933	0.67%
2023/04/12	0	0.00	0.6	42.70	42.95	-0.6	1,893	-0.03%
2023/04/11	0.1	42.50	0	0.00	42.50	0.1	1,874	0.01%
2023/04/07	1	41.90	0	0.00	42.30	1	1,873	0.05%
2023/04/06	0	0.00	29	41.85	41.80	-29	1,870	-1.55%
2023/03/31	0.1	42.25	0	0.00	41.90	0.1	1,852	0.01%
2023/03/30	0	0.00	0	42.40	42.40	0	1,846	0.00%
2023/03/28	2	42.45	0	0.00	42.45	2	1,853	0.11%
2023/03/27	0	0.00	1	42.55	42.35	-1	1,870	-0.05%
2023/03/24	1	42.55	0	0.00	42.55	1	1,899	0.05%
2023/03/23	1	42.70	1	42.90	42.65	0	1,897	0.00%
2023/03/20	0	0.00	1	41.80	42.00	-1	1,914	-0.05%
2023/03/17	1.5	41.36	0	0.00	41.20	1.5	1,927	0.08%
2023/03/15	1	41.65	0	0.00	41.65	1	2,033	0.05%
2023/03/14	2	41.33	0	0.00	41.25	2	2,057	0.10%
2023/03/13	1	41.85	0	0.00	41.85	1	2,057	0.05%
2023/03/10	2.1	42.09	0	0.00	42.20	2.1	2,049	0.10%
2023/03/09	0	0.00	1	42.90	42.80	-1	2,039	-0.05%
2023/03/08	36.4	43.08	18	43.00	43.40	18.4	2,020	0.91%
2023/03/07	12	45.54	11.2	45.84	45.60	0.8	1,876	0.04%
2023/03/01	0	0.00	3	44.30	44.40	-3	1,961	-0.15%
2023/02/24	2	44.50	1	44.70	44.45	1	1,991	0.05%
2023/02/23	2	44.75	0	0.00	44.65	2	2,027	0.10%
2023/02/22	0.1	44.15	0	0.00	44.20	0.1	2,061	0.00%
2023/02/21	0	0.00	1	44.30	44.25	-1	2,090	-0.05%
2023/02/20	0	0.00	1	44.20	44.20	-1	2,146	-0.05%
2023/02/17	9	43.80	0	0.00	44.20	9	2,220	0.41%
2023/02/16	5	43.64	0	0.00	43.55	5	2,303	0.22%
2023/02/15	1	44.50	0	0.00	43.85	1	2,384	0.04%
2023/02/14	3	44.10	1	44.40	44.50	2	2,436	0.08%
2023/02/13	1.1	43.86	0	0.00	44.10	1.1	2,534	0.04%
2023/02/10	0	0.00	1	43.50	43.60	-1	2,651	-0.04%
2023/02/09	13.1	43.71	0	0.00	43.65	13.1	2,917	0.45%
2023/02/08	1	44.10	3	44.13	44.00	-2	3,232	-0.06%
2023/02/07	9	44.07	1	43.85	44.20	8	3,368	0.24%
2023/02/06	0	0.00	1	43.60	43.70	-1	3,360	-0.03%
2023/02/02	1	43.31	0	0.00	43.25	1	3,364	0.03%
2023/02/01	5	43.35	0	0.00	43.40	5	3,356	0.15%
2023/01/31	2	42.95	2	43.17	43.20	0	3,386	0.00%
2023/01/30	0	0.00	2	42.98	42.90	-2	3,399	-0.06%
2023/01/17	1.1	42.46	0	0.00	42.45	1.1	3,394	0.03%
2023/01/16	0	0.00	2	42.80	42.90	-2	3,419	-0.06%
2023/01/12	11	42.56	0	0.00	42.40	11	3,498	0.31%
2023/01/11	1.1	42.71	0	0.00	42.40	1.1	3,520	0.03%
2023/01/10	4.1	43.06	3	43.05	43.20	1.1	3,508	0.03%
2023/01/09	6.1	42.85	1	42.65	42.60	5.1	3,486	0.15%
2022/12/30	0	42.10	0	0.00	41.85	0	3,535	0.00%
2022/12/26	0	0.00	1	42.05	42.20	-1	3,582	-0.03%
2022/12/20	3	41.60	0	0.00	41.35	3	3,704	0.08%
2022/12/19	0.1	42.51	0	0.00	42.30	0.1	3,709	0.00%
2022/12/16	0	0.00	13	43.05	42.80	-13	3,722	-0.35%
2022/12/15	1	42.85	1	43.20	42.85	0	3,748	0.00%
2022/12/08	0	0.00	9	43.00	43.05	-9	3,825	-0.24%
2022/12/07	2.2	42.70	0.1	43.20	42.15	2.2	3,798	0.06%
2022/12/06	0.2	41.55	36	41.68	42.05	-35.9	3,709	-0.97%
2022/12/05	13.2	41.53	0	0.00	41.30	13.2	3,691	0.36%
2022/12/02	3	41.90	0	0.00	41.80	3	3,745	0.08%
2022/12/01	4	41.33	0	0.00	41.70	4	3,739	0.11%
2022/11/30	0	0.00	5	40.75	40.65	-5	3,791	-0.13%
2022/11/28	0.1	40.55	0	0.00	40.40	0.1	3,944	0.00%
2022/11/25	0.3	40.50	0	0.00	40.40	0.3	3,936	0.01%
2022/11/24	5.1	40.00	0	0.00	40.20	5.1	3,921	0.13%
2022/11/23	5	39.95	6	40.30	40.25	-1	3,888	-0.03%
2022/11/22	0.2	39.95	0	0.00	39.80	0.2	3,856	0.00%
2022/11/21	0	0.00	5	39.75	40.15	-5	3,840	-0.13%
2022/11/18	12.2	39.77	0	0.00	39.55	12.2	3,805	0.32%
2022/11/17	10	39.65	0	0.00	39.90	10	3,751	0.27%
2022/11/16	0	0.00	1	40.20	39.75	-1	3,717	-0.03%
2022/11/15	0.3	40.18	2	40.10	40.00	-1.8	3,659	-0.05%
2022/11/14	1	40.40	1	40.25	40.25	0	3,582	0.00%
2022/11/11	0.1	39.30	15	39.15	39.10	-14.9	3,500	-0.43%
2022/11/10	2	38.78	0.4	38.92	38.70	1.7	3,419	0.05%
2022/11/09	17.2	38.88	1	39.10	38.80	16.2	3,385	0.48%
2022/11/08	2.3	38.98	0	0.00	38.90	2.3	3,291	0.07%
2022/11/07	70.1	38.61	66	39.18	38.60	4.1	3,174	0.13%
2022/11/04	185.1	39.51	197.6	40.13	40.10	-12.5	2,913	-0.43%	大買/大賣/
2022/11/03	13.1	42.70	2	42.70	42.70	11.1	2,588	0.43%
2022/11/02	3	47.23	0	0.00	47.40	3	2,445	0.12%
2022/10/27	1	47.35	0	0.00	47.35	1	2,460	0.04%
2022/10/25	0	45.95	0	0.00	45.95	0	2,428	0.00%
2022/10/24	1.1	45.45	0	0.00	45.40	1.1	2,424	0.05%
2022/10/17	0.1	43.55	0	0.00	44.45	0.1	2,367	0.00%
2022/10/14	0.1	44.56	0	0.00	44.40	0.1	2,368	0.00%
2022/10/13	2.2	44.19	0	0.00	44.15	2.2	2,377	0.09%
2022/10/12	3.1	45.40	0	0.00	45.35	3.1	2,357	0.13%
2022/10/11	5	45.82	0	0.00	45.85	5	2,348	0.21%
2022/10/07	5	46.25	1	46.60	46.60	4	2,324	0.17%
2022/10/06	5.1	45.74	0	0.00	45.80	5.1	2,302	0.22%
2022/10/05	1	46.10	0	0.00	46.05	1	2,307	0.04%
2022/10/04	11	45.96	0	0.00	45.95	11	2,310	0.48%
2022/10/03	8.2	45.84	8	45.38	45.85	0.2	2,308	0.01%
2022/09/30	2.3	45.41	0	0.00	45.60	2.3	2,301	0.10%
2022/09/28	5.3	46.84	1	46.45	46.05	4.3	2,289	0.19%
2022/09/27	1	48.00	1	46.70	48.00	0	2,274	0.00%
2022/09/26	11.4	48.04	7	47.25	47.25	4.4	2,273	0.19%
2022/09/23	2.2	49.20	1	49.15	49.00	1.2	2,289	0.05%
2022/09/22	0	0.00	9	49.23	49.50	-9	2,315	-0.39%
2022/09/21	0	0.00	1.3	48.71	48.90	-1.3	2,267	-0.06%
2022/09/20	1	48.60	0.4	48.30	48.30	0.6	2,235	0.03%
2022/09/19	0.4	46.73	0	0.00	46.85	0.4	2,213	0.02%
2022/09/16	1	47.50	0	0.00	47.65	1	2,217	0.05%
2022/09/14	1	47.25	1	47.35	47.30	0	2,316	0.00%
2022/09/13	2	47.60	0	0.00	47.60	2	2,373	0.08%
2022/09/12	2	47.65	0	0.00	47.55	2	2,485	0.08%
2022/09/08	8.1	48.14	0	0.00	47.80	8.1	2,601	0.31%
2022/09/07	2	48.33	0	0.00	48.40	2	2,727	0.07%
2022/09/06	41.6	48.90	19	48.35	48.35	22.6	2,772	0.81%
2022/09/05	11	47.29	19	48.87	48.85	-8	2,685	-0.30%
2022/09/02	2	45.40	17	45.91	45.95	-15	2,527	-0.59%
2022/09/01	0.1	44.75	0	0.00	44.60	0.1	2,497	0.01%
2022/08/31	0.1	45.30	0	0.00	45.05	0.1	2,494	0.00%
2022/08/29	1	44.80	0	0.00	45.30	1	2,489	0.04%
2022/08/26	0	0.00	1.3	45.88	45.95	-1.3	2,486	-0.05%
2022/08/23	2.1	44.90	0.3	45.05	44.95	1.8	2,498	0.07%
2022/08/22	6	45.21	0	0.00	45.20	6	2,507	0.24%
2022/08/19	5.1	45.33	1.5	45.38	45.35	3.6	2,514	0.14%
2022/08/18	0.2	45.70	5	45.76	45.55	-4.8	2,519	-0.19%
2022/08/17	1	45.10	0	0.00	45.65	1	2,527	0.04%
2022/08/16	3	45.25	15	44.75	45.00	-12	2,521	-0.48%
2022/08/15	0.2	44.58	0	0.00	44.60	0.2	2,537	0.01%
2022/08/11	0	0.00	2	44.33	44.50	-2	2,528	-0.08%
2022/08/10	0	0.00	1	44.00	44.10	-1	2,529	-0.04%
2022/08/09	0	0.00	2	43.80	43.85	-2	2,537	-0.08%
2022/08/08	1	43.35	0	0.00	43.45	1	2,550	0.04%
2022/08/05	0	0.00	1	43.65	43.60	-1	2,563	-0.04%
2022/08/04	1.1	43.36	0	0.00	42.50	1.1	2,570	0.04%
2022/08/02	0	0.00	1	44.10	43.65	-1	2,582	-0.04%
2022/08/01	2	44.08	0	0.00	44.00	2	2,595	0.08%
2022/07/28	12.1	44.40	0	0.00	44.15	12.1	2,755	0.44%
2022/07/22	0.1	41.55	0	0.00	41.60	0.1	2,689	0.00%
2022/07/20	0.1	42.00	0	0.00	41.40	0.1	2,697	0.00%
2022/07/19	1	42.10	0	0.00	41.95	1	2,690	0.04%
2022/07/18	0.1	42.05	0	0.00	42.00	0.1	2,742	0.00%
2022/07/15	1	42.00	0	0.00	41.90	1	2,760	0.04%
2022/07/13	0.1	41.75	0	0.00	41.55	0.1	2,843	0.00%
2022/07/11	1	41.90	0	0.00	42.05	1	2,832	0.04%
2022/07/06	0.2	40.45	0	0.00	40.10	0.2	2,839	0.01%
2022/07/05	0.1	41.15	0	0.00	41.30	0.1	2,820	0.00%
2022/06/30	11	44.90	0	0.00	44.90	11	2,764	0.40%
2022/06/23	1	47.40	1	48.00	47.05	0	2,752	0.00%
2022/06/22	1	48.70	1	49.00	48.90	0	2,797	0.00%
2022/06/21	1	49.00	3	48.93	49.00	-2	2,765	-0.07%
2022/06/20	2	49.03	1	48.95	47.75	1	2,715	0.04%
2022/06/17	3	48.37	4	49.23	48.10	-1	2,596	-0.04%
2022/06/16	0	0.00	40	49.31	48.00	-40	2,497	-1.60%
2022/06/15	5	47.60	8	48.11	47.60	-3	2,341	-0.13%
2022/06/14	1	45.45	1	45.80	46.30	0	2,315	0.00%
2022/06/13	1	45.35	0	0.00	45.75	1	2,364	0.04%
2022/06/09	0	0.00	1	45.90	46.15	-1	2,538	-0.04%
2022/06/02	0	0.00	0	45.65	45.25	0	2,826	0.00%
2022/06/01	1.1	45.80	0	0.00	45.75	1.1	2,851	0.04%
2022/05/30	1	45.65	1	46.40	46.20	0	2,848	0.00%
2022/05/27	0	0.00	0.3	45.55	45.60	-0.3	2,851	-0.01%
2022/05/26	0	0.00	0.2	45.30	45.00	-0.2	2,863	-0.01%
2022/05/23	1.1	44.55	0	0.00	43.65	1.1	2,944	0.04%
2022/05/19	1.1	45.35	0	0.00	45.60	1.1	2,935	0.04%
2022/05/18	2	46.65	2	46.93	46.65	0	2,948	0.00%
2022/05/17	0	0.00	1	46.75	46.50	-1	2,998	-0.03%
2022/05/12	0.2	46.35	1	46.35	45.50	-0.8	3,071	-0.03%
2022/05/11	0	0.00	1	47.50	47.60	-1	3,084	-0.03%
2022/05/10	2	47.38	0	0.00	47.55	2	3,095	0.06%
2022/05/09	1.1	48.31	0	0.00	48.25	1.1	3,097	0.03%
2022/05/06	4	47.83	2.3	48.48	49.15	1.7	3,105	0.05%
2022/05/05	0	0.00	6.1	47.42	47.80	-6.1	3,049	-0.20%
2022/04/28	0	0.00	3	45.65	45.60	-3	3,012	-0.10%
2022/04/27	0.1	45.20	0	0.00	45.20	0.1	3,020	0.00%
2022/04/25	5.1	46.85	0	0.00	46.80	5.1	3,007	0.17%
2022/04/22	1.1	47.22	5	47.35	47.80	-3.9	2,993	-0.13%
2022/04/21	0.1	46.58	0	0.00	46.70	0.1	2,952	0.00%
2022/04/20	0.1	46.95	0	0.00	47.30	0.1	2,940	0.00%
2022/04/19	0	0.00	9	46.54	47.15	-9	2,934	-0.31%
2022/04/18	0.1	45.93	2	46.35	45.75	-1.9	2,926	-0.06%
2022/04/15	0.1	46.30	0	0.00	46.30	0.1	2,947	0.00%
2022/04/14	0.1	46.25	0	0.00	46.55	0.1	2,967	0.00%
2022/04/13	1	46.45	0	0.00	46.45	1	2,954	0.03%
2022/04/12	3	45.50	3.1	46.21	46.50	-0.1	2,943	0.00%
2022/04/11	1	45.50	0	0.00	45.75	1	2,905	0.03%
2022/04/07	9.1	45.50	0	0.00	45.50	9.1	2,880	0.32%
2022/04/06	2.1	45.84	2	45.90	46.00	0.1	2,860	0.00%
2022/04/01	0.1	46.05	0	0.00	46.20	0.1	2,840	0.00%
2022/03/31	0.1	46.25	0	0.00	46.35	0.1	2,833	0.00%
2022/03/30	16.1	47.21	10	46.25	46.25	6.1	2,826	0.22%
2022/03/29	0.1	46.90	3	47.30	47.00	-2.9	2,794	-0.10%
2022/03/28	37.1	46.05	37	46.44	46.05	0.1	2,731	0.00%
2022/03/25	1	46.35	6	46.06	46.50	-5	2,691	-0.19%
2022/03/24	0.1	44.80	1	45.00	45.00	-0.9	2,594	-0.03%
2022/03/23	1.1	44.27	3	44.32	44.25	-1.9	2,577	-0.07%
2022/03/21	0	0.00	1	44.80	45.00	-1	2,547	-0.04%
2022/03/18	0	0.00	2	44.00	44.00	-2	2,497	-0.08%
2022/03/16	65	45.40	65	45.10	45.40	0	2,376	0.00%
2022/03/15	1	45.40	0	0.00	45.10	1	2,324	0.04%
2022/03/14	1	44.35	6	44.68	44.85	-5	2,228	-0.22%
2022/03/11	0	0.00	1.2	43.91	44.15	-1.2	2,134	-0.06%
2022/03/10	0	0.00	16	42.42	42.55	-16	1,986	-0.81%
2022/03/08	0.1	40.40	1	40.30	40.40	-0.9	1,854	-0.05%
2022/03/07	1	40.30	3.1	40.60	40.65	-2.1	1,831	-0.11%
2022/03/04	0	0.00	3	41.45	41.50	-3	1,810	-0.17%
2022/03/03	0	0.00	1.5	41.62	41.70	-1.5	1,806	-0.08%
2022/03/01	0	0.00	1	41.45	41.55	-1	1,789	-0.06%
2022/02/25	2.1	40.97	1	40.60	41.15	1.1	1,770	0.06%
2022/02/24	2.2	40.31	0	0.00	40.15	2.2	1,736	0.13%
2022/02/23	7.1	40.69	0	0.00	40.70	7.1	1,689	0.42%
2022/02/22	0.1	41.00	0	0.00	40.95	0.1	1,667	0.01%
2022/02/21	0.1	41.35	0	0.00	41.50	0.1	1,656	0.01%
2022/02/18	0	0.00	2	41.40	41.45	-2	1,664	-0.12%
2022/02/17	1	41.20	3	41.30	41.10	-2	1,665	-0.12%
2022/02/16	0	0.00	0.1	40.75	41.00	-0.1	1,626	-0.01%
2022/02/15	3	40.80	39.5	40.70	40.65	-36.5	1,603	-2.28%
2022/02/14	0.1	39.95	0	0.00	40.20	0.1	1,561	0.01%
2022/02/11	1	40.10	1	40.05	40.05	0	1,526	0.00%
2022/02/10	0	0.00	2	39.85	39.90	-2	1,480	-0.14%
2022/02/08	0	0.00	1	39.65	39.65	-1	1,456	-0.07%
2022/02/07	0.1	39.25	1	39.20	39.70	-0.9	1,416	-0.06%
2022/01/25	0.2	38.10	0	0.00	38.05	0.2	1,345	0.01%
2022/01/24	0.1	38.35	0	0.00	38.40	0.1	1,322	0.01%
2022/01/21	0.2	38.75	0	0.00	38.50	0.2	1,305	0.01%
2022/01/20	0	0.00	0	38.35	38.80	0	1,295	0.00%
2022/01/18	0	0.00	2	38.30	38.30	-2	1,259	-0.16%
2022/01/17	0.1	38.25	0	0.00	38.30	0.1	1,247	0.01%
2022/01/14	0.1	38.45	20	38.60	38.40	-19.9	1,238	-1.61%
2022/01/13	0.1	38.55	1.3	38.49	38.60	-1.2	1,252	-0.10%
2022/01/12	0.1	38.30	0	38.40	38.40	0.1	1,231	0.01%
2022/01/11	0.1	38.55	2	38.70	38.60	-1.9	1,211	-0.16%
2022/01/10	0.1	38.05	0	0.00	38.05	0.1	1,154	0.01%
2022/01/07	0.5	37.65	3	37.65	37.65	-2.6	1,121	-0.23%
2022/01/03	0	0.00	0	37.20	37.10	0	1,103	0.00%
2021/12/27	0	0.00	1	37.15	37.20	-1	1,123	-0.09%
2021/12/20	0	0.00	1.2	36.94	36.70	-1.2	1,107	-0.11%
2021/12/13	1	35.90	1	35.80	35.85	0	1,146	0.00%
2021/12/07	0.4	36.07	1	36.15	36.05	-0.6	1,169	-0.05%
2021/12/06	0.2	36.05	0	0.00	36.00	0.2	1,227	0.02%
2021/12/02	1	35.85	0	0.00	35.85	1	1,242	0.08%
2021/11/23	0.1	36.75	0	0.00	36.45	0.1	1,225	0.01%
2021/11/22	0	0.00	0.1	38.90	36.65	-0.1	1,220	-0.01%
2021/11/19	1	36.85	0	0.00	36.90	1	1,225	0.08%
2021/11/18	6.1	37.35	0	0.00	37.15	6.1	1,217	0.50%
2021/11/16	1	36.85	0	0.00	36.85	1	1,213	0.08%
2021/11/15	0	0.00	4	37.20	36.85	-4	1,230	-0.33%
2021/11/11	1	36.50	0	0.00	36.50	1	1,233	0.08%
2021/11/09	2	36.00	0	0.00	36.05	2	1,233	0.16%
2021/11/05	0	0.00	5.4	36.05	35.85	-5.4	1,235	-0.44%
2021/11/04	2	36.65	2	36.95	36.50	0	1,191	0.00%
2021/10/26	3.2	36.44	0	0.00	36.40	3.2	1,237	0.26%
2021/10/25	0.1	36.25	0	0.00	36.15	0.1	1,245	0.01%
2021/10/22	0	36.40	3.1	36.42	36.35	-3.1	1,255	-0.24%
2021/10/21	0.2	36.50	0	0.00	35.85	0.2	1,264	0.02%
2021/10/19	0	0.00	1	36.05	36.05	-1	1,248	-0.08%
2021/10/06	6	35.80	0	0.00	35.90	6	1,286	0.47%
2021/09/30	0.1	35.80	0	0.00	35.85	0.1	1,299	0.01%
2021/09/15	1	35.55	0	0.00	35.55	1	1,290	0.08%
2021/09/10	0	0.00	1	35.40	35.35	-1	1,283	-0.08%
2021/09/09	3	35.07	0	0.00	35.25	3	1,304	0.23%
2021/09/08	2	35.58	0	0.00	35.50	2	1,243	0.16%
2021/09/07	1	35.90	6	35.65	35.65	-5	1,250	-0.40%
2021/09/06	2	35.95	0	0.00	35.95	2	1,254	0.16%
2021/09/02	2	36.10	0	0.00	36.20	2	1,248	0.16%
2021/08/31	1	36.05	0	0.00	36.05	1	1,238	0.08%
2021/08/26	1	35.80	0	0.00	35.75	1	1,229	0.08%
2021/08/19	7	38.06	0	0.00	37.85	7	1,216	0.58%
2021/08/05	1	38.80	0	0.00	38.80	1	1,249	0.08%
2021/08/04	1	38.40	0	0.00	38.40	1	1,302	0.08%
2021/07/27	0	0.00	6	38.80	38.80	-6	1,395	-0.43%
2021/07/22	0	0.00	1	38.80	38.80	-1	1,445	-0.07%
2021/07/19	1	38.80	0	0.00	39.15	1	1,483	0.07%
2021/07/14	0	0.00	1	39.10	38.95	-1	1,650	-0.06%
2021/07/13	0	0.00	0.1	39.20	39.35	-0.1	1,702	0.00%
2021/07/12	0	0.00	1	39.30	39.00	-1	1,699	-0.06%
2021/07/09	0	0.00	0.1	38.89	38.85	-0.1	1,691	-0.01%
2021/07/08	6	38.80	0.1	39.05	38.90	5.9	1,712	0.35%
2021/07/06	1	39.10	1	39.25	39.10	0	1,743	0.00%
2021/07/05	1	39.40	0	0.00	39.40	1	1,757	0.06%
2021/07/02	0	0.00	1	39.30	39.30	-1	1,784	-0.06%
2021/06/30	0.3	39.60	1	39.40	39.20	-0.8	1,803	-0.04%
2021/06/29	6	39.10	1	39.05	39.10	5	1,785	0.28%
2021/06/25	1	38.45	0	0.00	38.35	1	1,790	0.06%
2021/06/18	0	0.00	1	38.35	38.75	-1	2,119	-0.05%
2021/06/11	0	0.00	2	38.35	38.35	-2	2,370	-0.08%
2021/06/10	0	0.00	4	38.05	38.05	-4	2,383	-0.17%
2021/06/02	0	0.00	1	38.05	38.05	-1	2,567	-0.04%
2021/05/24	0	0.00	15	36.43	36.85	-15	2,634	-0.57%
2021/05/21	6	36.80	6	36.65	36.65	0	2,654	0.00%
2021/05/12	1	37.30	0	0.00	36.80	1	2,587	0.04%
2021/05/11	0	0.00	1	39.70	38.95	-1	2,533	-0.04%
2021/05/10	0	0.00	5	39.15	39.30	-5	2,471	-0.20%
2021/05/04	1	38.30	0	0.00	38.10	1	2,445	0.04%
2021/05/03	0	0.00	5	39.20	38.70	-5	2,409	-0.21%
2021/04/26	0	0.00	4	39.75	39.80	-4	2,379	-0.17%
2021/04/22	2	40.43	0	0.00	39.65	2	2,352	0.09%
2021/04/20	13	39.65	0	0.00	39.75	13	2,244	0.58%
2021/04/19	5	39.35	7	39.27	39.45	-2	2,230	-0.09%
2021/04/16	0	0.00	8	38.60	38.60	-8	2,201	-0.36%
2021/04/08	0	0.00	2.8	38.31	38.35	-2.8	2,308	-0.12%
2021/04/06	5	37.90	0	0.00	37.85	5	2,286	0.22%
2021/04/01	1	37.75	0	0.00	37.85	1	2,277	0.04%
2021/03/30	0	0.00	1	37.70	37.90	-1	2,285	-0.04%
2021/03/29	1	37.55	7	37.75	37.60	-6	2,295	-0.26%
2021/03/26	0	0.00	16	37.25	37.70	-16	2,286	-0.70%
2021/03/25	1	36.60	0	0.00	36.80	1	2,260	0.04%
2021/03/22	0	0.00	1	36.20	36.20	-1	2,031	-0.05%
2021/03/19	0	0.00	0.1	36.50	36.30	-0.1	1,942	-0.01%
2021/03/17	0	0.00	10	36.85	36.70	-10	1,787	-0.56%
2021/03/15	10	36.85	0	0.00	36.85	10	1,766	0.57%
2021/03/12	16	36.90	0	0.00	36.90	16	1,759	0.91%
2021/03/11	1	37.10	0	0.00	37.10	1	1,767	0.06%
2021/03/10	0	0.00	23	36.70	36.70	-23	1,756	-1.31%
2021/03/08	1.1	36.49	30	36.40	36.30	-28.9	1,733	-1.66%
2021/02/24	10	36.48	0	0.00	36.75	10	1,688	0.59%
2021/02/23	2	37.05	1	37.15	37.05	1	1,671	0.06%
2021/02/22	6	36.73	0	0.00	36.80	6	1,666	0.36%
2021/02/19	20	36.35	0	0.00	36.55	20	1,681	1.19%
2021/02/17	3	36.10	0	0.00	36.00	3	1,677	0.18%
2021/02/05	1	35.45	0	0.00	35.50	1	1,670	0.06%
2021/02/03	5	35.30	0	0.00	35.65	5	1,697	0.29%
2021/02/02	14	35.73	0	0.00	35.85	14	1,716	0.82%
2021/01/25	6	35.02	0	0.00	35.35	6	1,712	0.35%
2021/01/20	2	35.83	1	35.65	35.50	1	1,731	0.06%
2021/01/13	2	36.63	77	36.75	36.85	-75	1,772	-4.23%
2021/01/12	29	36.97	0	0.00	36.90	29	1,762	1.64%
2021/01/11	42	37.21	20	37.38	37.35	22	1,744	1.26%
2021/01/07	7	37.14	0	0.00	37.20	7	1,735	0.40%
2021/01/06	10	37.77	6	37.55	37.65	4	1,659	0.24%
2021/01/05	3	38.15	0	0.00	38.15	3	1,608	0.19%
2020/12/30	5	38.27	0.6	38.45	38.55	4.4	1,560	0.28%
2020/12/28	0	0.00	5	38.85	38.75	-5	1,577	-0.32%
2020/12/25	3	38.50	1	38.45	38.55	2	1,610	0.12%
2020/12/23	7	38.25	0	0.00	38.25	7	1,623	0.43%
2020/12/21	0	0.00	8	38.85	39.15	-8	1,648	-0.49%
2020/12/15	9	38.35	0	0.00	38.45	9	1,734	0.52%
2020/12/10	1	38.60	0	0.00	38.10	1	1,826	0.05%
2020/12/09	2	38.20	0	0.00	38.10	2	1,844	0.11%
2020/12/07	1	38.70	67	38.39	38.70	-66	2,041	-3.23%
2020/12/04	10	38.93	0	0.00	38.95	10	2,205	0.45%
2020/12/01	0	0.00	1	39.00	39.00	-1	2,582	-0.04%
2020/11/30	9	39.02	0	0.00	39.15	9	2,605	0.35%
2020/11/27	12	39.13	0	0.00	39.10	12	2,635	0.46%
2020/11/26	5	39.30	0	0.00	39.30	5	2,647	0.19%
2020/11/25	5	39.35	2	39.35	39.35	3	2,648	0.11%
2020/11/24	0	0.00	4	39.60	39.35	-4	2,649	-0.15%
2020/11/23	1	39.85	33	39.98	39.80	-32	2,637	-1.21%
2020/11/20	18	39.44	1	39.60	39.45	17	2,621	0.65%
2020/11/19	6	39.85	0	0.00	39.75	6	2,638	0.23%
2020/11/18	0	0.00	8	39.94	40.00	-8	2,627	-0.30%
2020/11/17	0	0.00	14.2	39.73	39.60	-14.2	2,611	-0.54%
2020/11/16	0	0.00	6	39.85	39.50	-6	2,631	-0.23%
2020/11/13	0	0.00	5	39.65	39.35	-5	2,631	-0.19%
2020/11/12	15	39.40	0	0.00	39.30	15	2,628	0.57%
2020/11/11	0	0.00	20	39.67	39.60	-20	2,622	-0.76%
2020/11/10	0	0.00	41	39.33	39.15	-41	2,601	-1.58%
2020/11/03	0	0.00	4	39.00	38.85	-4	2,597	-0.15%
2020/11/02	0	0.00	4	38.90	38.80	-4	2,620	-0.15%
2020/10/29	0	0.00	5	39.20	39.35	-5	2,612	-0.19%
2020/10/28	0	0.00	3	39.10	39.35	-3	2,602	-0.12%
2020/10/26	6	38.75	0	0.00	38.60	6	2,587	0.23%
2020/10/22	8	38.26	0	0.00	38.70	8	2,622	0.31%
2020/10/21	2	38.30	0	0.00	38.85	2	2,589	0.08%
2020/10/19	3	38.80	0	0.00	38.75	3	2,616	0.11%
2020/10/15	5	38.90	0	0.00	38.95	5	2,640	0.19%
2020/10/14	0	0.00	3	38.75	38.80	-3	2,651	-0.11%
2020/10/13	2	38.90	0	0.00	38.80	2	2,652	0.08%
2020/10/12	3	39.20	0	0.00	39.10	3	2,660	0.11%
2020/10/07	0	0.00	5	39.79	39.55	-5	2,679	-0.19%
2020/10/06	34	39.56	1	39.60	39.75	33	2,679	1.23%
2020/10/05	0	0.00	2	39.15	39.45	-2	2,701	-0.07%
2020/09/30	0	0.00	2	39.45	39.05	-2	2,690	-0.07%
2020/09/29	0	0.00	13	38.96	39.10	-13	2,668	-0.49%
2020/09/24	23	38.05	0	0.00	37.70	23	2,640	0.87%
2020/09/21	0	0.00	1	39.70	39.15	-1	2,630	-0.04%
2020/09/18	1	39.35	1	39.85	39.75	0	2,753	0.00%
2020/09/17	0	0.00	3	39.22	38.75	-3	2,801	-0.11%
2020/09/16	0	0.00	1	38.85	38.85	-1	2,915	-0.03%
2020/09/15	11	38.80	6	38.98	38.90	5	3,039	0.16%
2020/09/14	8	39.06	0	0.00	39.05	8	3,164	0.25%
2020/09/11	17	40.50	30	40.40	39.75	-13	3,202	-0.41%
2020/09/10	25	39.52	27	39.59	39.90	-2	3,088	-0.06%
2020/09/09	32	39.84	70	39.52	39.60	-38	3,036	-1.25%
2020/09/08	27	38.06	0	0.00	37.90	27	2,882	0.94%
2020/09/07	30	38.75	5	38.65	38.65	25	2,923	0.86%
2020/09/04	8	39.08	31	38.64	39.00	-23	2,890	-0.80%
2020/09/03	3	36.68	0	0.00	36.70	3	2,665	0.11%
2020/09/02	11	37.15	0	0.00	36.95	11	2,738	0.40%
2020/09/01	6	35.95	15	36.47	36.55	-9	2,839	-0.32%
2020/08/31	0	0.00	1	36.20	36.00	-1	2,852	-0.04%
2020/08/28	0	0.00	1	35.80	35.95	-1	2,891	-0.03%
2020/08/27	0	0.00	5	35.90	35.50	-5	2,909	-0.17%
2020/08/25	0	0.00	2	35.70	35.75	-2	2,966	-0.07%
2020/08/20	7	34.60	0	0.00	35.00	7	3,007	0.23%
2020/08/19	7	34.99	0	0.00	35.05	7	3,000	0.23%
2020/08/17	6	34.95	2	34.95	35.15	4	3,036	0.13%
2020/08/14	8	34.74	0	0.00	34.70	8	3,065	0.26%
2020/08/13	5	34.85	0	0.00	35.00	5	3,085	0.16%
2020/08/12	5	35.00	0	0.00	35.05	5	3,113	0.16%
2020/08/10	12	35.39	6	35.40	35.40	6	3,171	0.19%
2020/08/07	0.1	35.90	0	0.00	35.50	0.1	3,204	0.00%
2020/08/06	0	0.00	5	36.30	36.45	-5	3,202	-0.16%
2020/08/03	0	0.00	7	35.00	35.00	-7	3,302	-0.21%
2020/07/31	5	34.75	0	0.00	34.90	5	3,326	0.15%
2020/07/30	20	35.05	0	0.00	35.05	20	3,338	0.60%
2020/07/28	8	34.81	0	0.00	34.70	8	3,402	0.24%
2020/07/27	11	35.56	10	36.23	35.55	1	3,448	0.03%
2020/07/24	11	36.69	0	0.00	36.50	11	3,454	0.32%
2020/07/23	0	0.00	13	38.45	38.40	-13	3,447	-0.38%
2020/07/22	1	38.50	7	38.40	38.45	-6	3,439	-0.17%
2020/07/21	4	38.81	0.1	38.85	38.75	3.9	3,444	0.11%
2020/07/20	14	38.76	10	38.90	38.95	4	3,435	0.12%
2020/07/17	3	38.60	0	0.00	38.65	3	3,424	0.09%
2020/07/16	0	0.00	1	38.80	38.75	-1	3,456	-0.03%
2020/07/15	0	0.00	10	38.70	38.75	-10	3,453	-0.29%
2020/07/10	39	38.45	1	38.45	38.20	38	3,507	1.08%
2020/07/09	7	39.06	0	0.00	39.15	7	3,478	0.20%
2020/07/08	20	39.07	0	0.00	39.25	20	3,476	0.58%
2020/07/07	0	0.00	5	39.20	38.80	-5	3,467	-0.14%
2020/07/06	16	38.99	6	39.00	39.00	10	3,484	0.29%
2020/07/01	1	38.70	0	0.00	38.80	1	3,549	0.03%
2020/06/30	6	39.55	15	39.63	39.00	-9	3,571	-0.25%
2020/06/29	3	38.95	1	39.20	39.60	2	3,567	0.06%
2020/06/24	4	39.10	6	39.00	38.65	-2	3,425	-0.06%
2020/06/23	6	38.90	1	39.00	39.40	5	3,304	0.15%
2020/06/22	11	39.30	8	39.33	39.45	3	3,177	0.09%
2020/06/19	11	38.96	7	39.51	39.40	4	3,060	0.13%
2020/06/18	3	39.17	14	39.24	39.45	-11	2,947	-0.37%
2020/06/17	2	38.10	0	0.00	38.40	2	2,893	0.07%
2020/06/12	3	37.20	3	37.50	37.50	0	2,879	0.00%
2020/06/11	21	38.50	6	38.58	38.20	15	2,827	0.53%
2020/06/10	1	39.35	0	0.00	39.35	1	2,792	0.04%
2020/06/09	2	39.75	2	39.40	39.55	0	2,808	0.00%
2020/06/08	0	0.00	20	39.17	39.30	-20	2,721	-0.73%
2020/06/05	2	36.70	12	36.76	36.85	-10	2,596	-0.39%
2020/06/04	4	36.30	2	36.40	36.25	2	2,576	0.08%
2020/06/03	0	0.00	4	35.58	35.75	-4	2,561	-0.16%
2020/06/02	0	0.00	18	34.96	35.15	-18	2,543	-0.71%
2020/05/29	3	34.02	2	34.10	33.90	1	2,549	0.04%
2020/05/28	3	34.85	7	34.91	34.25	-4	2,555	-0.16%
2020/05/27	5	34.70	9	34.70	34.70	-4	2,551	-0.16%
2020/05/25	1	34.00	0	0.00	34.15	1	2,530	0.04%
2020/05/21	0	0.00	8	34.68	34.80	-8	2,495	-0.32%
2020/05/20	0	0.00	10	34.25	34.30	-10	2,470	-0.40%
2020/05/19	0	0.00	5	34.00	33.90	-5	2,449	-0.20%
2020/05/18	0	0.00	7	33.59	33.50	-7	2,425	-0.29%
2020/05/15	4	32.83	0	0.00	32.85	4	2,404	0.17%
2020/05/14	1	33.35	2	33.45	33.35	-1	2,387	-0.04%
2020/05/12	0	0.00	5	34.15	34.25	-5	2,362	-0.21%
2020/05/08	0	0.00	55	33.10	33.15	-55	2,269	-2.42%
2020/05/06	10	32.40	45	32.89	32.80	-35	2,236	-1.57%
2020/05/05	0	0.00	15	32.55	32.40	-15	2,204	-0.68%
2020/05/04	79	32.05	0	0.00	32.10	79	2,172	3.64%
2020/04/30	10	32.80	7	32.95	32.95	3	2,128	0.14%
2020/04/29	0	0.00	12	31.53	31.60	-12	2,061	-0.58%
2020/04/28	15	30.90	0	0.00	31.00	15	2,031	0.74%
2020/04/27	20	30.93	0	0.00	31.00	20	2,022	0.99%
2020/04/24	7	30.86	6	30.93	30.65	1	1,991	0.05%
2020/04/22	4	29.54	0	0.00	29.80	4	1,961	0.20%
2020/04/21	40	30.11	0	0.00	30.00	40	1,948	2.05%
2020/04/17	21	30.85	0	0.00	30.80	21	1,912	1.10%
2020/04/16	9	30.68	0	0.00	30.90	9	1,889	0.48%
2020/04/15	0	0.00	4	31.23	31.25	-4	1,871	-0.21%
2020/04/10	0	0.00	1	30.30	30.40	-1	1,863	-0.05%
2020/04/09	1	30.20	0	0.00	30.20	1	1,874	0.05%
2020/04/08	1	29.65	9	30.05	30.00	-8	1,858	-0.43%
2020/04/01	5	28.66	0	0.00	28.65	5	1,775	0.28%
2020/03/31	0	0.00	15	29.03	29.30	-15	1,748	-0.86%
2020/03/26	4	27.59	3	28.15	27.95	1	1,736	0.06%
2020/03/24	3	26.58	0	0.00	26.55	3	1,693	0.18%
2020/03/23	7	26.49	0	0.00	26.40	7	1,657	0.42%
2020/03/20	0	0.00	3	27.87	27.45	-3	1,646	-0.18%
2020/03/19	10	25.99	0	0.00	25.90	10	1,617	0.62%
2020/03/18	6	28.73	0	0.00	28.55	6	1,595	0.38%
2020/03/17	8	29.05	20	29.18	29.15	-12	1,575	-0.76%
2020/03/16	5	29.87	0	0.00	29.90	5	1,579	0.32%
2020/03/13	13	30.29	0	0.00	30.80	13	1,553	0.84%
2020/03/12	3	32.75	0	0.00	32.75	3	1,508	0.20%
2020/03/09	12	33.69	15	33.70	33.70	-3	1,580	-0.19%
2020/03/05	9	35.26	0	0.00	35.15	9	1,578	0.57%
2020/03/04	1	35.65	0	0.00	35.10	1	1,593	0.06%
2020/03/03	4	36.21	1	35.95	35.85	3	1,572	0.19%
2020/03/02	1	36.35	1	36.35	36.30	0	1,545	0.00%
2020/02/26	0	0.00	1	36.55	36.70	-1	1,602	-0.06%
2020/02/21	20	37.00	0	0.00	37.00	20	1,745	1.15%
2020/02/19	2	37.30	0	0.00	37.40	2	1,849	0.11%
2020/02/14	2	37.40	0	0.00	37.45	2	1,938	0.10%
2020/02/13	2	37.75	0	0.00	37.50	2	1,952	0.10%
2020/02/10	0	0.00	2	36.70	36.70	-2	2,033	-0.10%
2020/02/07	1	36.80	3	36.95	36.80	-2	2,057	-0.10%
2020/02/04	5	37.50	0	0.00	37.30	5	2,078	0.24%
2020/01/31	0	0.00	1	37.40	37.70	-1	2,104	-0.05%
2020/01/30	1	37.20	2	36.90	36.90	-1	2,097	-0.05%
2020/01/20	2	38.10	0	0.00	38.00	2	2,082	0.10%
2020/01/17	0	0.00	2	38.50	38.20	-2	2,078	-0.10%
2020/01/16	0	0.00	0.6	38.25	38.25	-0.6	2,095	-0.03%
2020/01/14	2	38.05	0	0.00	38.05	2	2,080	0.10%
2020/01/07	1	37.25	0	0.00	37.05	1	2,101	0.05%
2019/12/27	5	37.80	0	0.00	38.00	5	2,031	0.25%
2019/12/26	1	37.50	0	0.00	37.80	1	2,018	0.05%
2019/12/25	7	37.45	0	0.00	37.65	7	2,008	0.35%
2019/12/20	10	37.81	0	0.00	37.60	10	2,040	0.49%
2019/12/18	1	38.20	0	0.00	38.15	1	2,034	0.05%
2019/12/09	6	38.82	9	38.94	38.70	-3	1,963	-0.15%
2019/12/06	0	0.00	4	39.50	39.50	-4	1,937	-0.21%
2019/12/05	0	0.00	4	38.65	38.70	-4	1,897	-0.21%
2019/12/04	0	0.00	2	37.80	38.15	-2	1,857	-0.11%
2019/12/03	1	37.20	5	37.52	37.70	-4	1,821	-0.22%
2019/12/02	2	37.63	1	37.75	37.50	1	1,803	0.06%
2019/11/29	11	37.69	0	0.00	37.65	11	1,774	0.62%
2019/11/28	0	0.00	0.2	37.60	37.35	-0.2	1,732	-0.01%
2019/11/25	2	37.80	0	0.00	37.25	2	1,699	0.12%
2019/11/22	3	37.00	27	37.52	37.80	-24	1,666	-1.44%
2019/11/21	12	36.69	8	36.59	36.70	4	1,605	0.25%
2019/11/20	4	35.54	5	35.65	35.90	-1	1,535	-0.07%
2019/11/19	15	35.78	0	0.00	35.90	15	1,492	1.00%
2019/11/18	0	0.00	5	36.85	36.85	-5	1,409	-0.35%
2019/11/15	3	37.10	4	37.21	37.10	-1	1,368	-0.07%
2019/11/14	1	37.50	106.3	37.86	37.40	-105.3	1,325	-7.95%	大賣/鉅額交易
2019/11/13	1	38.40	0	0.00	38.40	1	1,286	0.08%
2019/11/11	8	39.33	7	39.90	39.35	1	1,226	0.08%
2019/11/08	4	40.64	3	40.77	40.20	1	1,190	0.08%
2019/11/07	4	41.14	0	0.00	41.10	4	1,165	0.34%
2019/11/05	6	40.65	0	0.00	40.55	6	1,106	0.54%
2019/11/01	1	40.70	0	0.00	40.90	1	1,082	0.09%
2019/10/31	3	41.37	2	41.25	40.90	1	1,071	0.09%
2019/10/24	1	41.80	0	0.00	42.25	1	1,016	0.10%
2019/10/14	2	41.40	0	0.00	41.40	2	949	0.21%
2019/10/04	1	41.80	0	0.00	41.75	1	921	0.11%
2019/10/02	1	41.85	0	0.00	41.80	1	906	0.11%
2019/10/01	5	41.85	0	0.00	41.90	5	905	0.55%
2019/09/27	15	41.98	0	0.00	41.70	15	899	1.67%
2019/09/26	5	42.74	0	0.00	42.60	5	869	0.58%
2019/09/20	1	43.65	0	0.00	43.80	1	802	0.12%
2019/09/18	2	43.45	0	0.00	43.40	2	778	0.26%
2019/09/11	0	0.00	2	43.65	43.70	-2	775	-0.26%
2019/09/10	1	43.70	0	0.00	43.70	1	779	0.13%
2019/09/09	1	43.75	0	0.00	43.70	1	781	0.13%
2019/09/04	1	43.55	0	0.00	43.55	1	778	0.13%
2019/09/03	1	43.65	0	0.00	43.65	1	781	0.13%
2019/08/23	5	43.85	0	0.00	44.00	5	767	0.65%
2019/08/21	5	43.85	0	0.00	43.85	5	795	0.63%
2019/08/16	8	44.07	8	44.45	43.85	0	819	0.00%
2019/08/14	1	43.70	0	0.00	43.65	1	842	0.12%
2019/08/13	10	43.60	0	0.00	43.80	10	837	1.19%
2019/08/08	5	43.70	0	0.00	44.10	5	848	0.59%
2019/08/07	1	43.75	0	0.00	43.70	1	847	0.12%
2019/08/06	5	43.75	0	0.00	43.80	5	856	0.58%
2019/08/05	20	44.37	0	0.00	44.65	20	843	2.37%
2019/08/02	5	44.70	0	0.00	44.70	5	864	0.58%
2019/08/01	12	44.91	0	0.00	44.85	12	887	1.35%
2019/07/26	1	45.50	0	0.00	45.30	1	901	0.11%
2019/07/19	0	0.00	15	47.20	47.20	-15	908	-1.65%
2019/07/18	0	0.00	15	46.95	46.95	-15	921	-1.63%
2019/07/17	0	0.00	5	46.80	46.60	-5	916	-0.55%
2019/07/16	0	0.00	20	46.75	46.50	-20	914	-2.19%
2019/07/12	0	0.00	5	46.40	46.30	-5	906	-0.55%
2019/07/03	3	45.95	0	0.00	46.05	3	917	0.33%
2019/07/02	22	45.98	0	0.00	46.20	22	915	2.40%
2019/07/01	15	46.03	0	0.00	46.30	15	920	1.63%
2019/06/26	0	0.00	2	46.60	46.60	-2	907	-0.22%
2019/06/21	2	46.35	0	0.00	46.10	2	915	0.22%
2019/06/19	5	45.65	0	0.00	45.60	5	908	0.55%
2019/06/12	15	45.55	0	0.00	45.55	15	894	1.68%
2019/06/11	5	45.75	0	0.00	45.75	5	892	0.56%
2019/06/05	5	46.00	0	0.00	46.00	5	872	0.57%
2019/06/03	10	45.95	0	0.00	46.00	10	857	1.17%
2019/05/30	10	45.75	0.1	45.85	45.70	9.9	844	1.17%
2019/05/24	10	45.95	0	0.00	46.00	10	803	1.25%
2019/05/10	1	46.40	0	0.00	45.90	1	718	0.14%
2019/04/18	1	46.85	0	0.00	46.80	1	641	0.16%
2019/04/02	3	47.48	0	0.00	47.20	3	630	0.48%
2019/03/26	0	0.00	1	48.60	48.50	-1	599	-0.17%
2019/03/05	0	0.00	2	48.43	48.70	-2	609	-0.33%
2019/03/04	0	0.00	1	48.40	48.45	-1	608	-0.16%
2019/02/14	0	0.00	1	47.85	47.95	-1	620	-0.16%
2019/01/21	0	0.00	2	46.50	46.50	-2	660	-0.30%
2019/01/11	1	45.90	0	0.00	46.40	1	745	0.13%
2019/01/07	0	0.00	1	46.10	46.10	-1	742	-0.13%
2018/12/12	0	0.00	1	44.40	44.50	-1	902	-0.11%
2018/12/06	2	43.53	0	0.00	43.60	2	1,025	0.20%
2018/11/30	0	0.00	8	45.50	45.50	-8	1,048	-0.76%
2018/11/29	8	44.09	0	0.00	44.05	8	1,038	0.77%
2018/11/01	1	43.60	0	0.00	43.65	1	1,094	0.09%
2018/10/31	1	43.55	0	0.00	43.65	1	1,101	0.09%
2018/10/26	1	42.90	0	0.00	43.05	1	1,119	0.09%
2018/10/17	0.6	45.45	0	0.00	44.95	0.6	1,193	0.05%
2018/10/11	1	45.50	3	45.60	45.50	-2	1,173	-0.17%
2018/10/09	1	47.75	0	0.00	47.80	1	1,155	0.09%
2018/10/08	0	0.00	2	47.78	47.60	-2	1,151	-0.17%
2018/10/05	0	0.00	15	47.85	47.70	-15	1,159	-1.29%
2018/09/26	0	0.00	5	49.95	49.70	-5	1,229	-0.41%
2018/09/21	3	49.70	20	49.87	49.00	-17	1,225	-1.39%
2018/09/19	1	49.40	1	49.85	49.70	0	1,230	0.00%
2018/09/17	1	48.85	0	0.00	48.75	1	1,208	0.08%
2018/09/13	0	0.00	1	49.85	49.70	-1	1,229	-0.08%
2018/09/12	40	49.50	0	0.00	49.30	40	1,209	3.31%
2018/09/10	0	0.00	1	48.05	48.10	-1	1,193	-0.08%
2018/08/16	0	0.00	0	45.35	45.10	0	1,221	0.00%
2018/08/02	1	46.20	0	0.00	46.20	1	1,224	0.08%
2018/07/26	1	46.45	0	0.00	46.40	1	1,247	0.08%
2018/05/25	0	0.00	1	49.35	49.60	-1	1,794	-0.06%
2018/05/24	0	0.00	1	48.85	48.90	-1	1,773	-0.06%
2018/05/23	0	0.00	1	48.05	48.05	-1	1,766	-0.06%
2018/05/14	1	47.55	0	0.00	47.50	1	1,800	0.06%
2018/05/07	2	48.28	0	0.00	48.20	2	1,764	0.11%
2018/05/02	2	49.00	1	48.80	48.80	1	1,756	0.06%
2018/04/19	1	51.10	2	51.10	51.00	-1	1,714	-0.06%
2018/04/17	2	49.80	3	50.30	50.20	-1	1,659	-0.06%
2018/04/16	3	50.53	0	0.00	50.50	3	1,630	0.18%
2018/04/13	0	0.00	3	50.33	50.00	-3	1,631	-0.18%
2018/04/12	0	0.00	3	50.00	50.00	-3	1,653	-0.18%
2018/04/11	2	49.95	0	0.00	49.95	2	1,658	0.12%
2018/04/10	6	51.20	3	53.03	50.50	3	1,625	0.18%
2018/04/09	3	49.95	0	0.00	49.95	3	1,431	0.21%
2018/04/03	0	0.00	2	50.30	48.70	-2	1,391	-0.14%
2018/04/02	2	48.95	0	0.00	48.70	2	1,336	0.15%
2018/03/31	1	48.65	4	50.00	48.45	-3	1,319	-0.23%
2018/03/23	0	0.00	1	47.00	47.25	-1	1,247	-0.08%
2018/03/19	1	47.70	0	0.00	47.60	1	1,341	0.07%
2018/03/12	2	46.93	15	46.60	47.10	-13	1,312	-0.99%
2018/02/23	0	0.00	2	45.00	45.05	-2	1,303	-0.15%
2018/02/07	2	44.20	0	0.00	44.60	2	1,325	0.15%
2018/01/29	6	45.60	0	0.00	45.90	6	1,334	0.45%
2018/01/26	1	45.00	4	45.75	46.00	-3	1,345	-0.22%
2018/01/25	1	45.30	0	0.00	45.45	1	1,338	0.07%
2018/01/24	1	45.80	0	0.00	45.80	1	1,328	0.08%
2018/01/23	1	46.10	0	0.00	46.10	1	1,310	0.08%
2018/01/22	1	46.25	0	0.00	46.70	1	1,299	0.08%
2018/01/19	4	46.85	0	0.00	47.05	4	1,284	0.31%
2018/01/17	0	0.00	3	47.35	47.40	-3	1,286	-0.23%
2018/01/15	1	46.55	0	0.00	46.55	1	1,270	0.08%
2018/01/12	0	0.00	2	46.45	46.85	-2	1,276	-0.16%
2018/01/11	1	46.60	0	0.00	46.55	1	1,269	0.08%
2018/01/10	1	46.80	0	0.00	46.65	1	1,258	0.08%
2018/01/09	2	47.65	2	47.55	47.20	0	1,250	0.00%
2018/01/08	6	47.23	4	47.35	47.10	2	1,231	0.16%